Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (OP: EXETF )

5.292 +0.016 (+0.30%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.607 6.607 6.607 0 +0.04(+0.60%)
Mar 28, 2018 6.460 6.567 6.460 6.567 798 -0.07(-1.09%)
Mar 27, 2018 6.640 6.640 6.640 6.640 700 -0.11(-1.63%)
Mar 26, 2018 6.690 6.750 6.690 6.750 1,538 -0.02(-0.30%)
Mar 23, 2018 6.771 6.771 6.771 6.771 225 -0.06(-0.87%)
Mar 22, 2018 6.730 6.830 6.730 6.830 4,869 +0.03(+0.47%)
Mar 21, 2018 6.796 6.806 6.796 6.798 3,000 +0.14(+2.12%)
Mar 20, 2018 6.702 6.714 6.650 6.658 42,400 -0.05(-0.78%)
Mar 19, 2018 6.610 6.710 6.610 6.710 11,963 +0.01(+0.13%)
Mar 16, 2018 6.722 6.769 6.701 6.701 1,103 -0.02(-0.28%)
Mar 14, 2018 6.720 6.720 6.720 101 -0.13(-1.90%)
Mar 13, 2018 6.895 6.895 6.850 6.850 11,600 -0.09(-1.30%)
Mar 12, 2018 6.902 6.940 6.902 6.940 7,470 +0.05(+0.70%)
Mar 09, 2018 6.892 6.892 6.892 6.892 500 +0.09(+1.35%)
Mar 06, 2018 6.800 6.800 6.800 50 +0.15(+2.26%)
Mar 05, 2018 6.650 6.650 6.650 6.650 347 +0.07(+1.06%)
Mar 02, 2018 6.520 6.580 6.520 6.580 5,325 +0.04(+0.57%)
Mar 01, 2018 6.500 6.740 6.500 6.543 6,087 +0.19(+3.03%)
Feb 28, 2018 6.350 6.350 6.350 6.350 1,701 -0.04(-0.63%)
Feb 27, 2018 6.390 6.390 6.390 6.390 150 -0.14(-2.14%)
Feb 26, 2018 6.530 6.538 6.501 6.530 1,172 +0.03(+0.45%)
Feb 23, 2018 6.491 6.505 6.491 6.501 1,575 +0.00(+0.04%)
Feb 22, 2018 6.499 6.499 6.499 6.499 1,065 +0.06(+0.91%)
Feb 21, 2018 6.440 6.440 6.440 6.440 106 -0.19(-2.88%)
Feb 20, 2018 6.640 6.640 6.631 6.631 751 -0.09(-1.34%)
Feb 16, 2018 6.721 6.721 6.721 0 +0.04(+0.61%)
Feb 13, 2018 6.680 6.680 6.680 1 -0.07(-1.04%)
Feb 12, 2018 6.772 6.772 6.750 6.750 1,300 +0.16(+2.41%)
Feb 09, 2018 6.650 6.650 6.471 6.591 3,369 -0.09(-1.41%)
Feb 08, 2018 6.750 6.750 6.685 6.685 4,100 -0.18(-2.65%)
Feb 07, 2018 6.867 6.867 6.867 6.867 209 +0.05(+0.79%)
Feb 06, 2018 6.834 6.834 6.691 6.813 1,400 -0.03(-0.45%)
Feb 05, 2018 6.800 6.850 6.800 6.844 5,106 -0.03(-0.48%)
Feb 02, 2018 7.000 7.000 6.870 6.877 8,660 -0.17(-2.44%)
Feb 01, 2018 7.045 7.049 7.040 7.049 1,400 -0.02(-0.30%)
Jan 31, 2018 7.070 7.070 7.070 7.070 912 +0.04(+0.57%)
Jan 30, 2018 7.090 7.090 7.030 105 -0.06(-0.85%)
Jan 29, 2018 7.090 7.090 7.090 105 -0.09(-1.27%)
Jan 26, 2018 7.181 7.181 7.181 7.181 240 -0.11(-1.51%)
Jan 25, 2018 7.280 7.291 7.280 7.291 5,101 +0.10(+1.36%)
Jan 24, 2018 7.193 7.193 7.193 7.193 115 +0.06(+0.83%)
Jan 23, 2018 7.144 7.144 7.133 7.133 500 -0.15(-2.01%)
Jan 22, 2018 7.278 7.280 7.278 7.280 400 +0.21(+3.02%)
Jan 19, 2018 7.130 7.170 7.067 7.067 557 -0.16(-2.26%)
Jan 18, 2018 7.240 7.240 7.230 7.230 601 -0.02(-0.27%)
Jan 17, 2018 7.168 7.270 7.168 7.250 5,925 +0.09(+1.22%)
Jan 16, 2018 7.170 7.069 7.163 2,119 +0.09(+1.32%)
Jan 12, 2018 7.069 7.069 7.069 0 -0.10(-1.41%)
Jan 11, 2018 7.145 7.170 7.145 7.170 761 +0.02(+0.28%)
Jan 10, 2018 7.160 7.160 7.150 7.150 495 -0.06(-0.83%)
Jan 09, 2018 7.235 7.235 7.160 7.210 2,814 -0.06(-0.81%)
Jan 08, 2018 7.250 7.269 7.250 7.269 1,451 +0.01(+0.14%)
Jan 05, 2018 7.300 7.300 7.242 7.259 2,612 +0.05(+0.69%)
Jan 04, 2018 7.201 7.229 7.190 7.209 5,640 +0.03(+0.39%)
Jan 03, 2018 7.282 7.283 7.174 7.181 5,543 -0.09(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.